Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009		0.5738	0.5738	0.5738	0	+0.03(+6.46%)
Jun 29, 2009	0.5380	0.5590	0.5380	0.5390	3,250	-0.04(-6.75%)
Jun 26, 2009	0.5490	0.5780	0.5420	0.5780	25,150	-0.02(-3.99%)
Jun 25, 2009	0.5568	0.6020	0.5568	0.6020	18,250	+0.02(+3.70%)
Jun 24, 2009	0.5715	0.5805	0.5715	0.5805	2,500	+0.03(+5.24%)
Jun 23, 2009	0.5530	0.5530	0.5340	0.5516	28,300	-0.02(-3.14%)
Jun 22, 2009	0.5500	0.5695	0.5500	0.5695	2,877	-0.01(-2.48%)
Jun 17, 2009	0.5840	0.5840	0.5840	0.5840	200	+0.00(+0.65%)
Jun 16, 2009	0.5625	0.5802	0.5625	0.5802	10,000	+0.00(+0.03%)
Jun 15, 2009	0.5811	0.5811	0.5331	0.5800	26,100	-0.01(-2.11%)
Jun 12, 2009	0.6198	0.6198	0.5765	0.5925	21,500	-0.04(-6.55%)
Jun 11, 2009	0.6340	0.6340	0.6340	0.6340	4,000	+0.05(+9.12%)
Jun 10, 2009	0.6300	0.6300	0.5810	0.5810	12,250	-0.06(-9.22%)
Jun 09, 2009	0.6135	0.6400	0.6126	0.6400	12,250	+0.01(+1.83%)
Jun 08, 2009	0.6204	0.6310	0.6185	0.6285	60,860	-0.01(-0.87%)
Jun 05, 2009	0.6355	0.6355	0.6228	0.6340	44,500	-0.02(-2.91%)
Jun 04, 2009	0.5719	0.6530	0.5690	0.6530	97,400	+0.05(+8.76%)
Jun 03, 2009	0.6553	0.6800	0.5650	0.6004	143,799	-0.07(-10.69%)
Jun 02, 2009	0.6588	0.6800	0.6240	0.6723	78,659	+0.05(+7.28%)
Jun 01, 2009	0.5960	0.6395	0.5826	0.6267	140,600	+0.07(+13.08%)
May 29, 2009	0.5596	0.6070	0.5524	0.5542	48,150	+0.01(+2.12%)
May 28, 2009	0.5960	0.5989	0.5427	0.5427	21,850	-0.05(-8.79%)
May 27, 2009	0.5972	0.6134	0.5950	0.5950	11,900	-0.02(-2.94%)
May 26, 2009	0.6236	0.6236	0.6000	0.6130	18,400	-0.03(-4.14%)
May 22, 2009	0.5114	0.6910	0.5100	0.6395	48,451	+0.13(+24.44%)
May 21, 2009	0.4655	0.5139	0.4581	0.5139	17,755	+0.05(+11.40%)
May 20, 2009	0.5000	0.5127	0.4525	0.4613	50,300	-0.04(-7.37%)
May 19, 2009	0.4633	0.4980	0.4633	0.4980	8,000	+0.09(+22.96%)
May 15, 2009		0.4050	0.4050	0.4050	0	-0.01(-2.03%)
May 14, 2009	0.4134	0.4134	0.4134	0.4134	13,000	+0.00(+0.07%)
May 13, 2009	0.3807	0.4131	0.3807	0.4131	43,065	+0.04(+12.16%)
May 12, 2009	0.4037	0.4081	0.3683	0.3683	49,000	-0.05(-11.66%)
May 11, 2009	0.4017	0.4190	0.4017	0.4169	5,489	+0.03(+7.45%)
May 08, 2009	0.3880	0.3880	0.3880	0.3880	1,200	+0.01(+2.65%)
May 07, 2009	0.3998	0.3998	0.3780	0.3780	12,500	-0.03(-6.44%)
May 06, 2009	0.4040	0.4040	0.4040	0.4040	5,000	+0.00(+0.17%)
May 05, 2009	0.3886	0.4033	0.3886	0.4033	21,000	+0.03(+9.09%)
May 04, 2009	0.3860	0.3880	0.3697	0.3697	73,500	-0.03(-6.85%)
May 01, 2009	0.3969	0.3969	0.3969	0.3969	5,000	-0.00(-0.13%)
Apr 30, 2009	0.3515	0.3974	0.3515	0.3974	7,500	+0.01(+2.11%)
Apr 28, 2009		0.3892	0.3892	0.3892	0	+0.01(+2.42%)
Apr 23, 2009	0.3800	0.3800	0.3800	0.3800	0	-0.00(-0.05%)
Apr 22, 2009	0.3802	0.3802	0.3802	0.3802	2,000	+0.01(+3.37%)
Apr 20, 2009	0.3678	0.3678	0.3678	0.3678	0	+0.03(+8.53%)
Apr 17, 2009	0.3570	0.3575	0.3244	0.3389	20,300	-0.02(-5.60%)
Apr 15, 2009		0.3590	0.3590	0.3590	0	+0.01(+1.44%)
Apr 14, 2009	0.3539	0.3539	0.3539	0.3539	2,400	-0.02(-6.25%)
Apr 08, 2009		0.3775	0.3775	0.3775	0	+0.00(+0.35%)
Apr 07, 2009	0.3795	0.3837	0.3759	0.3762	21,070	-0.01(-1.39%)
Apr 06, 2009	0.3878	0.3878	0.3815	0.3815	7,700	-0.02(-4.58%)
Apr 03, 2009	0.3878	0.3998	0.3878	0.3998	14,000	+0.01(+1.50%)
Apr 02, 2009	0.4016	0.4016	0.3939	0.3939	5,800	-0.01(-1.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Golden Queen Mining (OP: GQMNF )

Historical Prices

Popular Pages